Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denbury Resources (NY: DNR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 14.70 14.74 14.35 14.45 7,649,840 -0.29(-1.96%)
Sep 29, 2014 14.59 14.78 14.44 14.74 4,839,794 -0.05(-0.33%)
Sep 26, 2014 14.60 14.88 14.49 14.79 4,261,563 +0.16(+1.12%)
Sep 25, 2014 14.68 14.70 14.44 14.63 6,049,005 -0.06(-0.39%)
Sep 24, 2014 14.57 14.84 14.38 14.69 5,090,390 +0.07(+0.46%)
Sep 23, 2014 14.59 14.80 14.51 14.62 5,616,484 +0.06(+0.40%)
Sep 22, 2014 14.97 14.97 14.53 14.56 4,250,444 -0.50(-3.32%)
Sep 19, 2014 15.19 15.19 15.04 15.06 5,556,773 -0.04(-0.25%)
Sep 18, 2014 15.26 15.54 15.08 15.10 4,869,211 -0.29(-1.87%)
Sep 17, 2014 15.54 15.64 15.35 15.39 3,467,414 -0.10(-0.62%)
Sep 16, 2014 15.29 15.65 15.28 15.48 4,116,054 +0.16(+1.07%)
Sep 15, 2014 15.32 15.44 15.14 15.32 3,777,371 -0.01(-0.06%)
Sep 12, 2014 15.54 15.58 15.27 15.33 3,576,558 -0.17(-1.12%)
Sep 11, 2014 15.44 15.52 15.28 15.50 5,723,101 -0.07(-0.43%)
Sep 10, 2014 15.53 15.60 15.30 15.57 4,453,761 -0.01(-0.06%)
Sep 09, 2014 15.82 16.01 15.54 15.58 4,701,446 -0.29(-1.82%)
Sep 08, 2014 15.98 15.98 15.64 15.87 3,609,904 -0.19(-1.20%)
Sep 05, 2014 15.89 16.06 15.88 16.06 2,390,582 +0.17(+1.09%)
Sep 04, 2014 16.18 16.33 15.81 15.89 3,764,697 -0.31(-1.90%)
Sep 03, 2014 16.26 16.35 16.14 16.19 3,304,888 +0.08(+0.48%)
Sep 02, 2014 16.45 16.49 16.00 16.12 5,283,601 -0.44(-2.67%)
Aug 29, 2014 16.45 16.56 16.56 16.56 2,176,898 +0.18(+1.12%)
Aug 28, 2014 16.38 16.50 16.32 16.38 2,319,269 -0.04(-0.23%)
Aug 27, 2014 16.42 16.52 16.33 16.42 1,994,145 -0.02(-0.12%)
Aug 26, 2014 16.38 16.56 16.36 16.44 3,987,915 +0.16(+1.00%)
Aug 25, 2014 16.19 16.35 16.12 16.27 2,008,282 +0.13(+0.83%)
Aug 22, 2014 16.12 16.23 16.06 16.14 2,494,355 -0.07(-0.46%)
Aug 21, 2014 16.09 16.27 15.99 16.21 3,285,586 +0.11(+0.65%)
Aug 20, 2014 16.10 16.14 15.94 16.11 2,743,106 -0.01(-0.06%)
Aug 19, 2014 15.98 16.13 15.97 16.12 3,390,827 +0.21(+1.33%)
Aug 18, 2014 15.72 15.91 15.69 15.91 3,334,172 +0.15(+0.97%)
Aug 15, 2014 15.54 15.77 15.51 15.75 3,216,159 +0.24(+1.54%)
Aug 14, 2014 15.68 15.70 15.45 15.51 3,390,870 -0.16(-1.04%)
Aug 13, 2014 15.61 15.71 15.52 15.68 3,028,245 +0.10(+0.61%)
Aug 12, 2014 15.75 15.81 15.54 15.58 2,682,277 -0.21(-1.34%)
Aug 11, 2014 15.93 15.96 15.77 15.79 2,803,302 -0.07(-0.42%)
Aug 08, 2014 15.72 15.89 15.63 15.86 3,926,499 +0.18(+1.16%)
Aug 07, 2014 15.94 15.97 15.42 15.68 6,436,853 -0.29(-1.80%)
Aug 06, 2014 15.90 16.35 15.68 15.96 8,624,683 -0.22(-1.36%)
Aug 05, 2014 16.41 16.50 16.00 16.18 5,369,442 -0.33(-1.97%)
Aug 04, 2014 16.15 16.59 16.09 16.51 4,091,780 +0.34(+2.07%)
Aug 01, 2014 16.18 16.34 15.94 16.17 5,368,209 -0.07(-0.41%)
Jul 31, 2014 16.50 16.56 16.23 16.24 4,416,891 -0.33(-1.97%)
Jul 30, 2014 16.85 16.95 16.53 16.57 2,399,592 -0.16(-0.97%)
Jul 29, 2014 16.59 16.80 16.55 16.73 2,548,245 +0.10(+0.58%)
Jul 28, 2014 16.74 16.78 16.52 16.63 2,382,324 -0.12(-0.74%)
Jul 25, 2014 17.06 17.06 16.72 16.76 3,249,640 -0.38(-2.24%)
Jul 24, 2014 17.07 17.31 17.07 17.14 5,253,175 +0.10(+0.56%)
Jul 23, 2014 16.82 17.05 16.71 17.05 3,066,026 +0.31(+1.83%)
Jul 22, 2014 16.64 16.84 16.56 16.74 3,621,172 +0.12(+0.69%)
Jul 21, 2014 16.72 16.73 16.55 16.62 3,614,313 -0.12(-0.74%)
Jul 18, 2014 16.79 16.85 16.71 16.75 2,767,896 -0.01(-0.06%)
Jul 17, 2014 17.10 17.24 16.73 16.76 2,657,111 -0.36(-2.13%)
Jul 16, 2014 16.77 17.12 16.74 17.12 3,299,828 +0.42(+2.52%)
Jul 15, 2014 16.82 16.98 16.64 16.70 4,474,986 -0.17(-1.02%)
Jul 14, 2014 16.84 16.93 16.73 16.87 3,930,017 +0.10(+0.57%)
Jul 11, 2014 17.01 17.03 16.71 16.78 3,561,713 -0.25(-1.46%)
Jul 10, 2014 16.96 17.06 16.75 17.03 4,604,555 -0.07(-0.39%)
Jul 09, 2014 17.08 17.13 16.98 17.09 3,452,307 +0.08(+0.45%)
Jul 08, 2014 17.00 17.08 16.90 17.02 4,537,590 +0.01(+0.06%)
Jul 07, 2014 17.39 17.40 16.97 17.01 4,427,926 -0.48(-2.74%)
Jul 03, 2014 17.42 17.49 17.49 17.49 1,880,107 +0.10(+0.55%)
Jul 02, 2014 17.57 17.65 17.34 17.39 4,504,113 -0.15(-0.87%)
Jul 01, 2014 17.69 17.76 17.50 17.54 3,888,410 -0.14(-0.81%)
Jun 30, 2014 17.73 17.74 17.59 17.69 3,031,473 -0.04(-0.22%)
Jun 27, 2014 17.73 17.80 17.64 17.73 4,549,461 +0.01(+0.05%)
Jun 26, 2014 17.64 17.74 17.48 17.72 6,354,378 +0.05(+0.27%)
Jun 25, 2014 17.32 17.69 17.32 17.67 3,882,339 +0.35(+2.05%)
Jun 24, 2014 17.63 17.72 17.28 17.31 4,973,110 -0.33(-1.85%)
Jun 23, 2014 17.60 17.81 17.56 17.64 3,369,659 +0.07(+0.38%)
Jun 20, 2014 17.53 17.65 17.52 17.57 4,783,072 +0.09(+0.49%)
Jun 19, 2014 17.36 17.49 17.21 17.49 4,653,173 +0.12(+0.72%)
Jun 18, 2014 17.12 17.37 17.05 17.36 4,208,108 +0.21(+1.23%)
Jun 17, 2014 17.07 17.19 16.85 17.15 3,152,170 +0.03(+0.17%)
Jun 16, 2014 17.01 17.27 16.97 17.12 5,093,420 +0.18(+1.07%)
Jun 13, 2014 16.92 16.95 16.80 16.94 2,784,424 +0.02(+0.11%)
Jun 12, 2014 16.69 17.14 16.69 16.92 6,441,245 +0.32(+1.90%)
Jun 11, 2014 16.42 16.66 16.35 16.60 2,992,326 +0.18(+1.11%)
Jun 10, 2014 16.48 16.56 16.42 16.42 3,012,227 +0.01(+0.06%)
Jun 06, 2014 16.34 16.54 16.31 16.41 2,192,175 +0.09(+0.53%)
Jun 05, 2014 16.07 16.36 15.96 16.33 3,042,135 +0.23(+1.43%)
Jun 04, 2014 15.95 16.16 15.93 16.10 2,650,361 +0.14(+0.90%)
Jun 03, 2014 15.97 16.03 15.91 15.95 2,942,620 -0.05(-0.30%)
Jun 02, 2014 16.17 16.18 15.94 16.00 2,813,977 -0.18(-1.12%)
May 30, 2014 16.19 16.23 16.10 16.18 2,864,034 -0.07(-0.41%)
May 29, 2014 16.15 16.26 16.01 16.25 2,365,203 +0.17(+1.07%)
May 28, 2014 15.95 16.12 15.83 16.08 3,294,946 +0.12(+0.78%)
May 27, 2014 16.00 16.04 15.82 15.95 3,412,124 -0.06(-0.36%)
May 23, 2014 16.17 16.01 16.01 16.01 3,012,095 -0.23(-1.44%)
May 22, 2014 16.10 16.33 16.05 16.25 2,117,485 +0.14(+0.88%)
May 21, 2014 15.98 16.12 15.94 16.10 3,465,130 +0.16(+1.02%)
May 20, 2014 16.04 16.05 15.83 15.94 1,988,283 -0.10(-0.60%)
May 19, 2014 15.97 16.17 15.90 16.04 1,976,105 +0.09(+0.54%)
May 16, 2014 16.07 16.08 15.88 15.95 2,687,657 -0.13(-0.83%)
May 15, 2014 16.23 16.28 15.87 16.08 3,112,718 -0.23(-1.40%)
May 14, 2014 16.44 16.52 16.31 16.31 3,234,150 -0.11(-0.64%)
May 13, 2014 16.40 16.45 16.26 16.42 3,866,068 +0.04(+0.23%)
May 12, 2014 16.21 16.40 16.09 16.38 3,206,754 +0.25(+1.54%)
May 09, 2014 16.10 16.16 15.98 16.13 3,019,800 +0.11(+0.66%)
May 08, 2014 16.42 16.42 16.02 16.03 4,920,578 -0.49(-2.95%)
May 07, 2014 16.66 16.75 16.45 16.51 6,285,462 -0.01(-0.06%)
May 06, 2014 16.24 16.74 16.18 16.52 7,833,950 +0.26(+1.58%)
May 05, 2014 16.08 16.29 16.04 16.27 5,393,943 +0.12(+0.77%)
May 02, 2014 15.97 16.14 15.93 16.14 3,890,868 +0.15(+0.96%)
May 01, 2014 16.06 16.14 15.90 15.99 3,788,158 -0.07(-0.42%)
Apr 30, 2014 16.20 16.20 15.84 16.06 7,400,235 -0.17(-1.06%)
Apr 29, 2014 16.37 16.44 16.22 16.23 2,976,252 -0.05(-0.29%)
Apr 28, 2014 16.36 16.41 16.11 16.28 3,449,427 -0.01(-0.06%)
Apr 25, 2014 16.40 16.48 16.23 16.29 3,863,928 -0.20(-1.22%)
Apr 24, 2014 16.65 16.70 16.45 16.49 3,233,234 -0.12(-0.75%)
Apr 23, 2014 16.50 16.68 16.45 16.61 4,064,218 +0.07(+0.40%)
Apr 22, 2014 16.55 16.65 16.42 16.54 4,355,829 -0.01(-0.06%)
Apr 21, 2014 16.44 16.65 16.44 16.55 3,924,694 +0.10(+0.58%)
Apr 17, 2014 16.20 16.46 16.46 16.46 5,856,876 +0.32(+1.95%)
Apr 16, 2014 15.97 16.28 15.97 16.14 5,208,415 +0.31(+1.93%)
Apr 15, 2014 15.75 15.98 15.68 15.84 4,838,195 +0.09(+0.55%)
Apr 14, 2014 15.79 15.84 15.63 15.75 4,102,433 +0.12(+0.79%)
Apr 11, 2014 15.77 15.87 15.59 15.63 3,434,528 -0.18(-1.15%)
Apr 10, 2014 16.05 16.09 15.77 15.81 4,527,299 -0.24(-1.49%)
Apr 09, 2014 16.36 16.36 16.02 16.05 5,520,962 -0.22(-1.35%)
Apr 08, 2014 15.68 16.29 15.66 16.27 6,675,627 +0.57(+3.65%)
Apr 07, 2014 15.95 16.01 15.65 15.69 4,573,403 -0.30(-1.85%)
Apr 04, 2014 16.08 16.17 15.89 15.99 4,213,862 -0.01(-0.06%)
Apr 03, 2014 16.12 16.18 15.99 16.00 5,329,464 -0.07(-0.42%)
Apr 02, 2014 15.85 16.11 15.79 16.07 3,443,506 +0.16(+1.02%)
Apr 01, 2014 15.71 15.99 15.63 15.90 5,881,556 +0.25(+1.59%)
Mar 31, 2014 15.94 15.98 15.62 15.66 5,684,808 -0.26(-1.62%)
Mar 28, 2014 15.70 15.96 15.67 15.91 4,216,832 +0.29(+1.83%)
Mar 27, 2014 15.46 15.70 15.44 15.63 3,277,157 +0.19(+1.24%)
Mar 26, 2014 15.62 15.74 15.43 15.44 3,715,964 -0.13(-0.86%)
Mar 25, 2014 15.64 15.71 15.49 15.57 3,685,953 +0.02(+0.12%)
Mar 24, 2014 15.73 15.80 15.43 15.55 4,644,267 -0.13(-0.85%)
Mar 21, 2014 15.53 15.71 15.48 15.68 6,463,988 +0.25(+1.61%)
Mar 20, 2014 15.34 15.49 15.30 15.44 3,830,806 +0.01(+0.06%)
Mar 19, 2014 15.47 15.56 15.32 15.43 3,515,556 -0.03(-0.19%)
Mar 18, 2014 15.30 15.46 15.22 15.45 3,125,970 +0.18(+1.19%)
Mar 17, 2014 15.50 15.53 15.18 15.27 6,521,726 -0.25(-1.60%)
Mar 14, 2014 15.20 15.53 15.13 15.52 6,939,797 +0.29(+1.88%)
Mar 13, 2014 15.24 15.29 15.14 15.24 4,896,563 +0.00(+0.00%)
Mar 12, 2014 15.27 15.31 15.12 15.24 5,539,244 -0.12(-0.81%)
Mar 11, 2014 15.65 15.66 15.27 15.36 6,549,270 -0.27(-1.71%)
Mar 10, 2014 15.52 15.70 15.40 15.63 4,770,768 +0.02(+0.12%)
Mar 07, 2014 15.52 15.62 15.42 15.61 5,043,532 +0.12(+0.80%)
Mar 06, 2014 15.46 15.49 15.35 15.48 4,184,628 +0.02(+0.12%)
Mar 05, 2014 15.80 15.87 15.43 15.46 3,453,513 -0.32(-2.06%)
Mar 04, 2014 15.73 15.86 15.55 15.79 4,839,060 +0.11(+0.73%)
Mar 03, 2014 15.60 15.95 15.54 15.67 5,466,954 +0.06(+0.37%)
Feb 28, 2014 15.50 15.68 15.42 15.62 4,288,435 +0.13(+0.86%)
Feb 27, 2014 15.54 15.58 15.38 15.48 4,747,197 -0.07(-0.43%)
Feb 26, 2014 15.54 15.59 15.41 15.55 4,900,816 -0.03(-0.18%)
Feb 25, 2014 15.46 15.62 15.27 15.58 8,181,829 +0.07(+0.43%)
Feb 24, 2014 15.34 15.66 15.22 15.51 6,910,917 +0.30(+1.94%)
Feb 21, 2014 15.19 15.38 15.10 15.22 9,323,969 +0.05(+0.33%)
Feb 20, 2014 15.10 15.25 14.80 15.17 14,494,706 -0.23(-1.48%)
Feb 19, 2014 15.38 15.55 15.36 15.39 7,727,203 +0.00(+0.00%)
Feb 18, 2014 15.56 15.61 15.34 15.39 6,770,149 -0.05(-0.31%)
Feb 14, 2014 15.44 15.44 15.44 15.44 4,128,109 +0.00(+0.00%)
Feb 13, 2014 15.43 15.57 15.38 15.44 7,857,471 -0.10(-0.67%)
Feb 12, 2014 15.60 15.77 15.21 15.55 12,083,401 +0.06(+0.37%)
Feb 11, 2014 15.24 15.53 15.24 15.49 4,227,730 +0.21(+1.37%)
Feb 10, 2014 15.33 15.35 15.13 15.28 3,289,721 -0.07(-0.43%)
Feb 07, 2014 15.34 15.37 15.11 15.35 4,913,398 +0.12(+0.81%)
Feb 06, 2014 15.03 15.28 14.93 15.22 3,296,853 +0.29(+1.97%)
Feb 05, 2014 15.16 15.24 14.91 14.93 4,686,374 -0.26(-1.69%)
Feb 04, 2014 14.91 15.28 14.89 15.19 5,131,880 +0.34(+2.31%)
Feb 03, 2014 15.28 15.31 14.83 14.84 6,604,350 -0.44(-2.86%)
Jan 31, 2014 15.07 15.41 15.02 15.28 5,963,771 +0.05(+0.31%)
Jan 30, 2014 15.10 15.35 15.02 15.23 7,979,250 -0.02(-0.12%)
Jan 29, 2014 15.19 15.43 15.10 15.25 8,001,962 -0.11(-0.74%)
Jan 28, 2014 15.25 15.42 15.22 15.37 4,730,392 +0.17(+1.13%)
Jan 27, 2014 15.41 15.45 15.06 15.19 4,731,434 -0.22(-1.42%)
Jan 24, 2014 15.59 15.63 15.36 15.41 6,361,160 -0.25(-1.58%)
Jan 23, 2014 15.71 15.73 15.54 15.66 5,826,020 -0.10(-0.60%)
Jan 22, 2014 15.77 15.83 15.50 15.76 7,940,603 +0.02(+0.12%)
Jan 21, 2014 15.70 15.89 15.59 15.74 7,797,037 +0.28(+1.78%)
Jan 17, 2014 15.76 15.46 15.46 15.46 5,582,497 -0.19(-1.21%)
Jan 16, 2014 15.65 15.76 15.62 15.65 3,614,533 -0.03(-0.18%)
Jan 15, 2014 15.65 15.74 15.56 15.68 3,739,204 +0.03(+0.18%)
Jan 14, 2014 15.47 15.74 15.47 15.65 4,920,545 +0.37(+2.43%)
Jan 13, 2014 15.62 15.77 15.25 15.28 4,292,382 -0.44(-2.78%)
Jan 10, 2014 15.73 15.82 15.59 15.72 3,957,885 +0.05(+0.30%)
Jan 09, 2014 15.67 15.88 15.38 15.67 9,814,108 -0.17(-1.08%)
Jan 08, 2014 15.75 15.85 15.66 15.84 7,594,058 +0.11(+0.73%)
Jan 07, 2014 15.74 15.99 15.68 15.73 5,759,742 +0.03(+0.18%)
Jan 06, 2014 15.80 15.81 15.59 15.70 6,045,659 -0.04(-0.24%)
Jan 03, 2014 15.89 15.95 15.67 15.74 9,243,333 +0.22(+1.41%)
Jan 02, 2014 15.51 15.59 15.35 15.52 5,412,983 -0.10(-0.67%)
Dec 31, 2013 15.50 15.62 15.62 15.62 3,512,553 +0.14(+0.92%)
Dec 30, 2013 15.74 15.87 15.47 15.48 3,764,798 -0.26(-1.63%)
Dec 27, 2013 15.59 15.86 15.57 15.74 2,812,031 +0.17(+1.10%)
Dec 26, 2013 15.57 15.71 15.45 15.57 3,129,896 -0.02(-0.12%)
Dec 24, 2013 15.52 15.61 15.46 15.58 1,205,081 +0.10(+0.68%)
Dec 23, 2013 15.51 15.72 15.42 15.48 4,085,861 +0.10(+0.62%)
Dec 20, 2013 15.57 15.64 15.38 15.38 8,255,115 -0.23(-1.46%)
Dec 19, 2013 15.24 15.75 15.19 15.61 6,532,616 +0.26(+1.67%)
Dec 18, 2013 15.23 15.44 15.03 15.36 6,553,700 +0.15(+1.00%)
Dec 17, 2013 15.32 15.36 15.15 15.20 4,372,414 -0.13(-0.87%)
Dec 16, 2013 15.21 15.37 15.09 15.34 4,997,702 +0.14(+0.94%)
Dec 13, 2013 15.21 15.24 14.85 15.19 6,160,004 -0.02(-0.12%)
Dec 12, 2013 15.29 15.34 15.05 15.21 6,027,427 -0.04(-0.25%)
Dec 11, 2013 15.43 15.50 15.19 15.25 6,735,409 -0.14(-0.93%)
Dec 10, 2013 15.38 15.84 15.38 15.39 5,399,757 +0.02(+0.12%)
Dec 09, 2013 15.46 15.53 15.23 15.38 5,384,226 -0.10(-0.61%)
Dec 06, 2013 15.86 15.86 15.38 15.47 5,177,683 -0.21(-1.33%)
Dec 05, 2013 15.75 15.77 15.59 15.68 4,085,059 -0.10(-0.66%)
Dec 04, 2013 15.93 15.95 15.62 15.78 5,523,263 -0.15(-0.95%)
Dec 03, 2013 15.84 16.06 15.80 15.94 5,003,221 +0.01(+0.06%)
Dec 02, 2013 15.90 15.99 15.75 15.93 4,109,880 +0.07(+0.42%)
Nov 29, 2013 15.88 16.14 15.77 15.86 2,005,010 +0.00(+0.00%)
Nov 27, 2013 16.08 16.11 15.76 15.86 4,677,020 -0.27(-1.65%)
Nov 26, 2013 16.10 16.33 15.99 16.13 3,609,974 -0.01(-0.06%)
Nov 25, 2013 16.31 16.31 15.66 16.14 6,616,491 -0.32(-1.96%)
Nov 22, 2013 16.61 16.62 16.21 16.46 4,017,971 -0.01(-0.06%)
Nov 21, 2013 16.19 16.55 16.15 16.47 5,671,372 +0.29(+1.82%)
Nov 20, 2013 16.38 16.64 16.11 16.17 5,454,904 -0.21(-1.28%)
Nov 19, 2013 16.40 16.54 16.19 16.38 5,369,061 -0.12(-0.75%)
Nov 18, 2013 16.84 16.87 16.40 16.51 6,311,171 -0.27(-1.59%)
Nov 15, 2013 16.69 16.80 16.51 16.77 6,602,981 +0.19(+1.15%)
Nov 14, 2013 16.69 16.78 16.50 16.58 6,609,390 -0.17(-1.02%)
Nov 13, 2013 16.53 16.77 16.42 16.75 11,280,267 -0.04(-0.23%)
Nov 12, 2013 17.31 17.40 16.77 16.79 10,551,690 -0.51(-2.97%)
Nov 11, 2013 17.88 17.99 17.23 17.31 17,716,308 -1.09(-5.94%)
Nov 08, 2013 17.78 18.46 17.78 18.40 11,354,658 +0.71(+4.03%)
Nov 07, 2013 18.48 18.53 17.60 17.69 10,379,072 -0.80(-4.32%)
Nov 06, 2013 18.37 18.56 17.95 18.48 7,112,904 +0.29(+1.62%)
Nov 05, 2013 18.48 18.65 18.10 18.19 5,254,208 -0.27(-1.44%)
Nov 04, 2013 18.04 18.48 18.03 18.46 5,233,856 +0.53(+2.97%)
Nov 01, 2013 18.07 18.18 17.58 17.92 4,407,921 -0.13(-0.74%)
Oct 31, 2013 18.13 18.18 17.75 18.06 4,340,224 -0.05(-0.26%)
Oct 30, 2013 18.40 18.54 17.84 18.10 3,699,659 -0.29(-1.60%)
Oct 29, 2013 18.24 18.45 18.21 18.40 3,412,935 +0.13(+0.73%)
Oct 28, 2013 18.28 18.38 18.03 18.27 4,414,460 -0.01(-0.05%)
Oct 25, 2013 18.00 18.32 17.88 18.28 6,277,709 +0.36(+2.02%)
Oct 24, 2013 17.42 18.00 17.30 17.91 4,471,885 +0.49(+2.84%)
Oct 23, 2013 17.95 17.95 17.09 17.42 8,104,938 -0.71(-3.93%)
Oct 22, 2013 18.00 18.34 17.98 18.13 6,250,518 +0.24(+1.33%)
Oct 21, 2013 18.08 18.35 17.85 17.89 4,474,441 -0.18(-1.00%)
Oct 18, 2013 18.15 18.19 17.94 18.08 3,604,144 +0.09(+0.48%)
Oct 17, 2013 18.13 18.14 17.83 17.99 4,186,001 -0.17(-0.94%)
Oct 16, 2013 17.71 18.25 17.65 18.16 7,241,370 +0.62(+3.52%)
Oct 15, 2013 17.47 17.73 17.41 17.54 3,346,536 -0.02(-0.11%)
Oct 14, 2013 17.34 17.60 17.28 17.56 2,512,672 +0.10(+0.60%)
Oct 11, 2013 17.20 17.60 17.13 17.46 2,383,122 +0.10(+0.60%)
Oct 10, 2013 17.19 17.40 17.14 17.35 3,680,174 +0.31(+1.84%)
Oct 09, 2013 17.22 17.34 16.86 17.04 4,663,645 -0.17(-0.99%)
Oct 08, 2013 17.50 17.58 17.18 17.21 3,717,566 -0.23(-1.31%)
Oct 07, 2013 17.59 17.73 17.44 17.44 2,982,953 -0.33(-1.87%)
Oct 04, 2013 17.61 17.89 17.53 17.77 4,518,138 +0.19(+1.08%)
Oct 03, 2013 17.97 18.06 17.50 17.58 8,333,006 -0.41(-2.27%)
Oct 02, 2013 17.86 17.99 17.62 17.99 4,986,696 +0.10(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.